Singapore markets closed

iShares MSCI BIC ETF (BKF)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
36.04+0.01 (+0.03%)
At close: 03:13PM EDT
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202435.9636.1435.9636.0436.043,400
13 Jun 202436.1436.1436.0136.0336.032,300
12 Jun 202436.2036.2035.9735.9735.975,800
11 Jun 202436.0536.0535.8435.9135.911,100
11 Jun 20240.16 Dividend
10 Jun 202436.0636.2836.0636.2336.071,600
07 Jun 202436.2636.2836.1136.1135.951,700
06 Jun 202436.3236.4236.3036.4236.26700
05 Jun 202436.0636.2336.0636.2336.072,400
04 Jun 202435.7535.8235.6135.7435.581,900
03 Jun 202436.6136.6136.4436.4536.29700
31 May 202435.9435.9435.7435.9335.773,400
30 May 202436.2836.3536.2836.3536.193,000
29 May 202436.2436.3136.2436.3136.15300
28 May 202436.8936.8936.7036.7236.561,700
24 May 202436.8936.9436.8336.8336.674,000
23 May 202437.0937.1436.8036.8036.642,000
22 May 202437.1337.1337.0237.0636.902,300
21 May 202437.3737.3737.2537.3037.147,300
20 May 202437.7337.7837.6537.6637.492,800
17 May 202437.6337.8837.6337.8237.658,900
16 May 202437.2737.6037.2737.5837.4111,600
15 May 202437.0337.0936.8437.0836.924,200
14 May 202436.7836.9936.7836.9336.778,900
13 May 202436.7336.9236.7336.9236.76500
10 May 202436.4036.4036.3936.3936.23800
09 May 202436.2336.3236.2136.3236.163,400
08 May 202436.0736.0736.0736.0735.91700
07 May 202436.1936.2436.1936.2136.054,300
06 May 202436.4836.5136.4436.4436.281,500
03 May 202436.5336.5936.3836.5636.4013,400
02 May 202435.9236.5635.9236.4636.302,900
01 May 202435.2435.3035.2335.2335.071,000
30 Apr 202435.2635.2635.1135.1134.951,600
29 Apr 202435.4535.5835.4535.5835.422,900
26 Apr 202435.3335.4635.3035.3635.202,400
25 Apr 202434.7734.9134.7734.9134.761,000
24 Apr 202434.7734.7834.7034.7734.622,200
23 Apr 202434.3034.5034.3034.5034.352,800
22 Apr 202433.9534.2533.9534.2534.102,500
19 Apr 202433.7233.7733.7033.7733.62400
18 Apr 202433.6833.7433.6233.6633.512,200
17 Apr 202433.4733.6133.3833.5233.376,400
16 Apr 202433.5333.5333.3533.4533.304,600
15 Apr 202433.9533.9533.6933.7033.553,600
12 Apr 202434.2434.2433.8433.8433.693,000
11 Apr 202434.6134.6134.6134.6134.462,200
10 Apr 202434.4534.4934.3934.4934.341,800
09 Apr 202434.7134.7534.7134.7534.60300
08 Apr 202434.4934.6534.4934.5734.42400
05 Apr 202434.2934.3534.2934.3234.17700
04 Apr 202434.7334.7534.3934.3934.242,400
03 Apr 202434.3534.5234.3034.5134.362,300
02 Apr 202434.5734.5734.4934.5134.362,000
01 Apr 202434.5034.5034.3634.4134.261,900
28 Mar 202434.2134.2734.1334.1333.984,700
27 Mar 202433.8434.0033.8434.0033.851,800
26 Mar 202433.9733.9733.8733.8733.723,100
25 Mar 202433.8333.8633.8233.8233.671,200
22 Mar 202433.8233.8733.8233.8333.681,900
21 Mar 202434.3434.3434.1634.2334.082,200
20 Mar 202434.2434.3534.2434.3034.15700
19 Mar 202434.0734.0733.7933.9733.825,700
18 Mar 202434.3234.3234.1734.2334.082,400
15 Mar 202434.0934.2534.0534.2534.10192,500
14 Mar 202434.2634.2634.0434.0933.949,300
13 Mar 202434.4434.4434.3134.3134.16900
12 Mar 202434.4434.5934.4434.4734.322,800
11 Mar 202434.2534.2534.1734.1734.021,200
08 Mar 202433.9033.9433.8833.9033.752,300
07 Mar 202433.8433.9433.8433.9433.791,400
06 Mar 202434.1334.1333.9633.9733.822,600
05 Mar 202433.6533.6633.6133.6133.4613,500
04 Mar 202434.0034.0033.8833.8933.741,900
01 Mar 202434.1334.2534.0934.2334.081,900
29 Feb 202433.6933.8033.6833.7333.583,300
28 Feb 202433.8233.8233.7033.7233.571,200
27 Feb 202434.4634.4834.4234.4534.302,400
26 Feb 202434.1434.1434.0834.1033.952,100
23 Feb 202434.2934.3434.1934.1934.043,000
22 Feb 202434.1734.2134.0734.2134.063,900
21 Feb 202433.8733.8733.8133.8633.712,000
20 Feb 202433.7833.7833.5233.6033.451,600
16 Feb 202433.6033.7333.5333.6233.476,900
15 Feb 202433.1233.3033.1233.3033.154,100
14 Feb 202433.0533.1332.9633.1032.951,000
13 Feb 202432.8132.8132.4932.5532.4111,200
12 Feb 202432.9233.3532.9233.1733.028,700
09 Feb 202432.7933.0032.7332.9632.815,700
08 Feb 202432.7332.8232.7332.7532.611,600
07 Feb 202433.1033.2833.1033.2033.051,600
06 Feb 202433.1033.4033.1033.4033.251,400
05 Feb 202432.1232.3532.1032.3532.214,900
02 Feb 202432.1432.1732.1032.1031.962,300
01 Feb 202432.4232.4532.4132.4532.312,700
31 Jan 202432.2132.4432.2132.2632.121,500
30 Jan 202432.2532.2932.2132.2932.151,600
29 Jan 202432.7632.7732.6532.7532.611,200
26 Jan 202432.8132.9532.8132.8532.703,300
25 Jan 202433.1133.1132.9732.9932.84500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...